KissMeData/271980/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202000	184180280	19100	19100	19100	19100	223
3	20230619	201900	184180280	19100	19100	19100	19100	0
4	20230619	201800	184180280	19100	19100	19100	19100	0
5	20230619	201700	184180280	19100	19100	19100	19100	0
6	20230619	201600	184180280	19100	19100	19100	19100	0
7	20230619	201500	184180280	19100	19100	19100	19100	0
8	20230619	201400	184180280	19100	19100	19100	19100	0
9	20230619	201300	184180280	19100	19100	19100	19100	0
10	20230619	201200	184180280	19100	19100	19100	19100	0
11	20230619	201100	184180280	19100	19100	19100	19100	0
12	20230619	201000	184180280	19100	19100	19100	19100	0
13	20230619	200900	184180280	19100	19100	19100	19100	0
14	20230619	200800	184180280	19100	19100	19100	19100	0
15	20230619	200700	184180280	19100	19100	19100	19100	0
16	20230619	200600	184180280	19100	19100	19100	19100	0
17	20230619	200500	184180280	19100	19100	19100	19100	0
18	20230619	200400	184180280	19100	19100	19100	19100	0
19	20230619	200300	184180280	19100	19100	19100	19100	0
20	20230619	200200	184180280	19100	19100	19100	19100	0
21	20230619	200100	184180280	19100	19100	19100	19100	0
22	20230619	200000	184180280	19100	19100	19100	19100	0
23	20230619	195900	184180280	19100	19100	19100	19100	0
24	20230619	195800	184180280	19100	19100	19100	19100	0
25	20230619	195700	184180280	19100	19100	19100	19100	0
26	20230619	195600	184180280	19100	19100	19100	19100	0
27	20230619	195500	184180280	19100	19100	19100	19100	0
28	20230619	195400	184180280	19100	19100	19100	19100	0
29	20230619	195300	184180280	19100	19100	19100	19100	0
30	20230619	195200	184180280	19100	19100	19100	19100	0
31	20230619	195100	184180280	19100	19100	19100	19100	0
32	20230619	195000	184180280	19100	19100	19100	19100	223
33	20230619	194900	184180280	19100	19100	19100	19100	0
34	20230619	194800	184180280	19100	19100	19100	19100	0
35	20230619	194700	184180280	19100	19100	19100	19100	0
36	20230619	194600	184180280	19100	19100	19100	19100	0
37	20230619	194500	184180280	19100	19100	19100	19100	0
38	20230619	194400	184180280	19100	19100	19100	19100	0
39	20230619	194300	184180280	19100	19100	19100	19100	0
40	20230619	194200	184180280	19100	19100	19100	19100	0
41	20230619	194100	184180280	19100	19100	19100	19100	0
42	20230619	194000	184180280	19100	19100	19100	19100	0
43	20230619	193900	184180280	19100	19100	19100	19100	0
44	20230619	193800	184180280	19100	19100	19100	19100	0
45	20230619	193700	184180280	19100	19100	19100	19100	0
46	20230619	193600	184180280	19100	19100	19100	19100	0
47	20230619	193500	184180280	19100	19100	19100	19100	0
48	20230619	193400	184180280	19100	19100	19100	19100	0
49	20230619	193300	184180280	19100	19100	19100	19100	0
50	20230619	193200	184180280	19100	19100	19100	19100	0
51	20230619	193100	184180280	19100	19100	19100	19100	0
52	20230619	193000	184180280	19100	19100	19100	19100	0
53	20230619	192900	184180280	19100	19100	19100	19100	0
54	20230619	192800	184180280	19100	19100	19100	19100	0
55	20230619	192700	184180280	19100	19100	19100	19100	0
56	20230619	192600	184180280	19100	19100	19100	19100	0
57	20230619	192500	184180280	19100	19100	19100	19100	0
58	20230619	192400	184180280	19100	19100	19100	19100	0
59	20230619	192300	184180280	19100	19100	19100	19100	0
60	20230619	192200	184180280	19100	19100	19100	19100	0
61	20230619	192100	184180280	19100	19100	19100	19100	0
62	20230619	192000	184180280	19100	19100	19100	19100	223
63	20230619	191900	184180280	19100	19100	19100	19100	0
64	20230619	191800	184180280	19100	19100	19100	19100	0
65	20230619	191700	184180280	19100	19100	19100	19100	0
66	20230619	191600	184180280	19100	19100	19100	19100	0
67	20230619	191500	184180280	19100	19100	19100	19100	0
68	20230619	191400	184180280	19100	19100	19100	19100	0
69	20230619	191300	184180280	19100	19100	19100	19100	0
70	20230619	191200	184180280	19100	19100	19100	19100	0
71	20230619	191100	184180280	19100	19100	19100	19100	0
72	20230619	191000	184180280	19100	19100	19100	19100	0
73	20230619	190900	184180280	19100	19100	19100	19100	0
74	20230619	190800	184180280	19100	19100	19100	19100	0
75	20230619	190700	184180280	19100	19100	19100	19100	0
76	20230619	190600	184180280	19100	19100	19100	19100	0
77	20230619	190500	184180280	19100	19100	19100	19100	0
78	20230619	190400	184180280	19100	19100	19100	19100	0
79	20230619	190300	184180280	19100	19100	19100	19100	0
80	20230619	190200	184180280	19100	19100	19100	19100	0
81	20230619	190100	184180280	19100	19100	19100	19100	0
82	20230619	190000	184180280	19100	19100	19100	19100	0
83	20230619	185900	184180280	19100	19100	19100	19100	0
84	20230619	185800	184180280	19100	19100	19100	19100	0
85	20230619	185700	184180280	19100	19100	19100	19100	0
86	20230619	185600	184180280	19100	19100	19100	19100	0
87	20230619	185500	184180280	19100	19100	19100	19100	0
88	20230619	185400	184180280	19100	19100	19100	19100	0
89	20230619	185300	184180280	19100	19100	19100	19100	0
90	20230619	185200	184180280	19100	19100	19100	19100	0
91	20230619	185100	184180280	19100	19100	19100	19100	0
92	20230619	185000	184180280	19100	19100	19100	19100	223
93	20230619	184900	184180280	19100	19100	19100	19100	0
94	20230619	184800	184180280	19100	19100	19100	19100	0
95	20230619	184700	184180280	19100	19100	19100	19100	0
96	20230619	184600	184180280	19100	19100	19100	19100	0
97	20230619	184500	184180280	19100	19100	19100	19100	0
98	20230619	184400	184180280	19100	19100	19100	19100	0
99	20230619	184300	184180280	19100	19100	19100	19100	0
100	20230619	184200	184180280	19100	19100	19100	19100	0
101	20230619	184100	184180280	19100	19100	19100	19100	0
102	20230619	184000	184180280	19100	19100	19100	19100	0
103	20230619	183900	184180280	19100	19100	19100	19100	0
104	20230619	183800	184180280	19100	19100	19100	19100	0
105	20230619	183700	184180280	19100	19100	19100	19100	0
106	20230619	183600	184180280	19100	19100	19100	19100	0
107	20230619	183500	184180280	19100	19100	19100	19100	0
108	20230619	183400	184180280	19100	19100	19100	19100	0
109	20230619	183300	184180280	19100	19100	19100	19100	0
110	20230619	183200	184180280	19100	19100	19100	19100	0
111	20230619	183100	184180280	19100	19100	19100	19100	0
112	20230619	183000	184180280	19100	19100	19100	19100	0
113	20230619	182900	184180280	19100	19100	19100	19100	0
114	20230619	182800	184180280	19100	19100	19100	19100	0
115	20230619	182700	184180280	19100	19100	19100	19100	0
116	20230619	182600	184180280	19100	19100	19100	19100	0
117	20230619	182500	184180280	19100	19100	19100	19100	0
118	20230619	182400	184180280	19100	19100	19100	19100	0
119	20230619	182300	184180280	19100	19100	19100	19100	0
120	20230619	182200	184180280	19100	19100	19100	19100	0
121	20230619	182100	184180280	19100	19100	19100	19100	0
122	20230619	182000	184180280	19100	19100	19100	19100	223
123	20230619	181900	184180280	19100	19100	19100	19100	0
124	20230619	181800	184180280	19100	19100	19100	19100	0
125	20230619	181700	184180280	19100	19100	19100	19100	0
126	20230619	181600	184180280	19100	19100	19100	19100	0
127	20230619	181500	184180280	19100	19100	19100	19100	0
128	20230619	181400	184180280	19100	19100	19100	19100	0
129	20230619	181300	184180280	19100	19100	19100	19100	0
130	20230619	181200	184180280	19100	19100	19100	19100	0
131	20230619	181100	184180280	19100	19100	19100	19100	0
132	20230619	181000	184180280	19100	19100	19100	19100	0
133	20230619	180900	184180280	19100	19100	19100	19100	0
134	20230619	180800	184180280	19100	19100	19100	19100	0
135	20230619	180700	184180280	19100	19100	19100	19100	0
136	20230619	180600	184180280	19100	19100	19100	19100	0
137	20230619	180500	184180280	19100	19100	19100	19100	0
138	20230619	180400	184180280	19100	19100	19100	19100	0
139	20230619	180300	184180280	19100	19100	19100	19100	0
140	20230619	180200	184180280	19100	19100	19100	19100	0
141	20230619	180100	184180280	19100	19100	19100	19100	0
142	20230619	180000	184180280	19100	19100	19100	19100	0
143	20230619	175900	184180280	19100	19100	19100	19100	0
144	20230619	175800	184180280	19100	19100	19100	19100	0
145	20230619	175700	184180280	19100	19100	19100	19100	0
146	20230619	175600	184180280	19100	19100	19100	19100	0
147	20230619	175500	184180280	19100	19100	19100	19100	0
148	20230619	175400	184180280	19100	19100	19100	19100	0
149	20230619	175300	184180280	19100	19100	19100	19100	0
150	20230619	175200	184180280	19100	19100	19100	19100	0
151	20230619	175100	184180280	19100	19100	19100	19100	0
152	20230619	175000	184180280	19100	19100	19100	19100	223
153	20230619	174900	184180280	19100	19100	19100	19100	0
154	20230619	174800	184180280	19100	19100	19100	19100	0
155	20230619	174700	184180280	19100	19100	19100	19100	0
156	20230619	174600	184180280	19100	19100	19100	19100	0
157	20230619	174500	184180280	19100	19100	19100	19100	0
158	20230619	174400	184180280	19100	19100	19100	19100	0
159	20230619	174300	184180280	19100	19100	19100	19100	0
160	20230619	174200	184180280	19100	19100	19100	19100	0
161	20230619	174100	184180280	19100	19100	19100	19100	0
162	20230619	174000	184180280	19100	19100	19100	19100	0
163	20230619	173900	184180280	19100	19100	19100	19100	0
164	20230619	173800	184180280	19100	19100	19100	19100	0
165	20230619	173700	184180280	19100	19100	19100	19100	0
166	20230619	173600	184180280	19100	19100	19100	19100	0
167	20230619	173500	184180280	19100	19100	19100	19100	0
168	20230619	173400	184180280	19100	19100	19100	19100	0
169	20230619	173300	184180280	19100	19100	19100	19100	0
170	20230619	173200	184180280	19100	19100	19100	19100	0
171	20230619	173100	184180280	19100	19100	19100	19100	0
172	20230619	173000	184180280	19100	19100	19100	19100	0
173	20230619	172900	184180280	19100	19100	19100	19100	0
174	20230619	172800	184180280	19100	19100	19100	19100	0
175	20230619	172700	184180280	19100	19100	19100	19100	0
176	20230619	172600	184180280	19100	19100	19100	19100	0
177	20230619	172500	184180280	19100	19100	19100	19100	0
178	20230619	172400	184180280	19100	19100	19100	19100	0
179	20230619	172300	184180280	19100	19100	19100	19100	0
180	20230619	172200	184180280	19100	19100	19100	19100	0
181	20230619	172100	184180280	19100	19100	19100	19100	0
182	20230619	172000	184180280	19100	19100	19100	19100	223
183	20230619	171900	184180280	19100	19100	19100	19100	0
184	20230619	171800	184180280	19100	19100	19100	19100	0
185	20230619	171700	184180280	19100	19100	19100	19100	0
186	20230619	171600	184180280	19100	19100	19100	19100	0
187	20230619	171500	184180280	19100	19100	19100	19100	0
188	20230619	171400	184180280	19100	19100	19100	19100	0
189	20230619	171300	184180280	19100	19100	19100	19100	0
190	20230619	171200	184180280	19100	19100	19100	19100	0
191	20230619	171100	184180280	19100	19100	19100	19100	0
192	20230619	171000	184180280	19100	19100	19100	19100	0
193	20230619	170900	184180280	19100	19100	19100	19100	0
194	20230619	170800	184180280	19100	19100	19100	19100	0
195	20230619	170700	184180280	19100	19100	19100	19100	0
196	20230619	170600	184180280	19100	19100	19100	19100	0
197	20230619	170500	184180280	19100	19100	19100	19100	0
198	20230619	170400	184180280	19100	19100	19100	19100	0
199	20230619	170300	184180280	19100	19100	19100	19100	0
200	20230619	170200	184180280	19100	19100	19100	19100	0
201	20230619	170100	184180280	19100	19100	19100	19100	0
202	20230619	170000	184180280	19100	19100	19100	19100	0
203	20230619	165900	184180280	19100	19100	19100	19100	0
204	20230619	165800	184180280	19100	19100	19100	19100	0
205	20230619	165700	184180280	19100	19100	19100	19100	0
206	20230619	165600	184180280	19100	19100	19100	19100	0
207	20230619	165500	184180280	19100	19100	19100	19100	0
208	20230619	165400	184180280	19100	19100	19100	19100	0
209	20230619	165300	184180280	19100	19100	19100	19100	0
210	20230619	165200	184180280	19100	19100	19100	19100	0
211	20230619	165100	184180280	19100	19100	19100	19100	0
212	20230619	165000	184180280	19100	19100	19100	19100	223
213	20230619	164900	184180280	19100	19100	19100	19100	0
214	20230619	164800	184180280	19100	19100	19100	19100	0
215	20230619	164700	184180280	19100	19100	19100	19100	0
216	20230619	164600	184180280	19100	19100	19100	19100	0
217	20230619	164500	184180280	19100	19100	19100	19100	0
218	20230619	164400	184180280	19100	19100	19100	19100	0
219	20230619	164300	184180280	19100	19100	19100	19100	0
220	20230619	164200	184180280	19100	19100	19100	19100	0
221	20230619	164100	184180280	19100	19100	19100	19100	0
222	20230619	164000	184180280	19100	19100	19100	19100	0
223	20230619	163900	184180280	19100	19100	19100	19100	0
224	20230619	163800	184180280	19100	19100	19100	19100	0
225	20230619	163700	184180280	19100	19100	19100	19100	0
226	20230619	163600	184180280	19100	19100	19100	19100	0
227	20230619	163500	184180280	19100	19100	19100	19100	0
228	20230619	163400	184180280	19100	19100	19100	19100	0
229	20230619	163300	184180280	19100	19100	19100	19100	0
230	20230619	163200	184180280	19100	19100	19100	19100	0
231	20230619	163100	184180280	19100	19100	19100	19100	0
232	20230619	163000	184180280	19100	19100	19100	19100	0
233	20230619	162900	184180280	19100	19100	19100	19100	0
234	20230619	162800	184180280	19100	19100	19100	19100	0
235	20230619	162700	184180280	19100	19100	19100	19100	0
236	20230619	162600	184180280	19100	19100	19100	19100	0
237	20230619	162500	184180280	19100	19100	19100	19100	0
238	20230619	162400	184180280	19100	19100	19100	19100	0
239	20230619	162300	184180280	19100	19100	19100	19100	0
240	20230619	162200	184180280	19100	19100	19100	19100	0
241	20230619	162100	184180280	19100	19100	19100	19100	0
242	20230619	162000	184180280	19100	19100	19100	19100	223
243	20230619	161900	184180280	19100	19100	19100	19100	0
244	20230619	161800	184180280	19100	19100	19100	19100	0
245	20230619	161700	184180280	19100	19100	19100	19100	0
246	20230619	161600	184180280	19100	19100	19100	19100	0
247	20230619	161500	184180280	19100	19100	19100	19100	0
248	20230619	161400	184180280	19100	19100	19100	19100	0
249	20230619	161300	184180280	19100	19100	19100	19100	0
250	20230619	161200	184180280	19100	19100	19100	19100	0
251	20230619	161100	184180280	19100	19100	19100	19100	0
252	20230619	161000	184180280	19100	19100	19100	19100	0
253	20230619	160900	184180280	19100	19100	19100	19100	0
254	20230619	160800	184180280	19100	19100	19100	19100	0
255	20230619	160700	184180280	19100	19100	19100	19100	0
256	20230619	160600	184180280	19100	19100	19100	19100	0
257	20230619	160500	184180280	19100	19100	19100	19100	0
258	20230619	160400	184180280	19100	19100	19100	19100	0
259	20230619	160300	184180280	19100	19100	19100	19100	0
260	20230619	160200	184180280	19100	19100	19100	19100	0
261	20230619	160100	184180280	19100	19100	19100	19100	0
262	20230619	160000	184180280	19100	19100	19100	19100	0
263	20230619	155900	184180280	19100	19100	19100	19100	0
264	20230619	155800	184180280	19100	19100	19100	19100	0
265	20230619	155700	184180280	19100	19100	19100	19100	0
266	20230619	155600	184180280	19100	19100	19100	19100	0
267	20230619	155500	184180280	19100	19100	19100	19100	0
268	20230619	155400	184180280	19100	19100	19100	19100	0
269	20230619	155300	184180280	19100	19100	19100	19100	0
270	20230619	155200	184180280	19100	19100	19100	19100	0
271	20230619	155100	184180280	19100	19100	19100	19100	0
272	20230619	155000	184180280	19100	19100	19100	19100	223
273	20230619	154900	184180280	19100	19100	19100	19100	0
274	20230619	154800	184180280	19100	19100	19100	19100	0
275	20230619	154700	184180280	19100	19100	19100	19100	0
276	20230619	154600	184180280	19100	19100	19100	19100	0
277	20230619	154500	184180280	19100	19100	19100	19100	0
278	20230619	154400	184180280	19100	19100	19100	19100	0
279	20230619	154300	184180280	19100	19100	19100	19100	0
280	20230619	154200	184180280	19100	19100	19100	19100	0
281	20230619	154100	184180280	19100	19100	19100	19100	0
282	20230619	154000	184180280	19100	19100	19100	19100	0
283	20230619	153900	184180280	19100	19100	19100	19100	0
284	20230619	153800	184180280	19100	19100	19100	19100	0
285	20230619	153700	184180280	19100	19100	19100	19100	0
286	20230619	153600	184180280	19100	19100	19100	19100	0
287	20230619	153500	184180280	19100	19100	19100	19100	0
288	20230619	153400	184180280	19100	19100	19100	19100	0
289	20230619	153300	184180280	19100	19100	19100	19100	0
290	20230619	153200	184180280	19100	19100	19100	19100	0
291	20230619	153100	184180280	19100	19100	19100	19100	0
292	20230619	153000	184180280	19100	19100	19100	19100	223
293	20230619	152900	179920980	19070	19070	19070	19070	0
294	20230619	152800	179920980	19070	19070	19070	19070	0
295	20230619	152700	179920980	19070	19070	19070	19070	0
296	20230619	152600	179920980	19070	19070	19070	19070	0
297	20230619	152500	179920980	19070	19070	19070	19070	0
298	20230619	152400	179920980	19070	19070	19070	19070	0
299	20230619	152300	179920980	19070	19070	19070	19070	0
300	20230619	152200	179920980	19070	19070	19070	19070	0
301	20230619	152100	179920980	19070	19070	19070	19070	0
302	20230619	152000	179920980	19070	19070	19070	19070	0
303	20230619	151900	179920980	19070	19070	19070	19070	20
304	20230619	151800	179539580	19070	19070	19070	19070	34
305	20230619	151700	178891200	19070	19050	19070	19050	2
306	20230619	151600	178853080	19050	19050	19050	19050	3
307	20230619	151500	178795930	19050	19050	19050	19050	0
308	20230619	151400	178795930	19050	19050	19050	19050	0
309	20230619	151300	178795930	19050	19020	19050	19020	450
310	20230619	151200	170236100	19010	19010	19010	19010	0
311	20230619	151100	170236100	19010	19010	19010	19010	0
312	20230619	151000	170236100	19010	19060	19060	19010	9
313	20230619	150900	170064960	19020	19020	19020	19020	20
314	20230619	150800	169684560	19020	19020	19020	19020	0
315	20230619	150700	169684560	19020	19020	19020	19020	0
316	20230619	150600	169684560	19020	19010	19020	19010	5
317	20230619	150500	169589500	18940	18940	18940	18940	0
318	20230619	150400	169589500	18940	18940	18940	18940	0
319	20230619	150300	169589500	18940	18940	18940	18940	0
320	20230619	150200	169589500	18940	18940	18940	18940	0
321	20230619	150100	169589500	18940	18940	18940	18940	0
322	20230619	150000	169589500	18940	18940	18940	18940	0
323	20230619	145900	169589500	18940	18940	18940	18940	0
324	20230619	145800	169589500	18940	18940	18940	18940	0
325	20230619	145700	169589500	18940	18940	18940	18940	1
326	20230619	145600	169570560	18910	18910	18910	18910	0
327	20230619	145500	169570560	18910	18910	18910	18910	0
328	20230619	145400	169570560	18910	18910	18910	18910	0
329	20230619	145300	169570560	18910	19030	19030	18900	516
330	20230619	145200	159767240	19040	19040	19040	19040	126
331	20230619	145100	157368200	19050	19050	19050	19050	1
332	20230619	145000	157349150	19050	19050	19050	19050	0
333	20230619	144900	157349150	19050	19050	19050	19050	0
334	20230619	144800	157349150	19050	19050	19050	19050	0
335	20230619	144700	157349150	19050	19050	19050	19050	0
336	20230619	144600	157349150	19050	19050	19050	19050	0
337	20230619	144500	157349150	19050	19050	19050	19050	0
338	20230619	144400	157349150	19050	19060	19060	19050	122
339	20230619	144300	155025000	19070	19070	19070	19070	0
340	20230619	144200	155025000	19070	19070	19070	19070	28
341	20230619	144100	154491040	19070	19070	19070	19070	13
342	20230619	144000	154243130	19080	19080	19080	19080	0
343	20230619	143900	154243130	19080	19080	19080	19080	0
344	20230619	143800	154243130	19080	19080	19080	19080	137
345	20230619	143700	151629170	19070	19070	19070	19070	0
346	20230619	143600	151629170	19070	19070	19070	19070	19
347	20230619	143500	151266840	19070	19070	19070	19070	0
348	20230619	143400	151266840	19070	19070	19070	19070	9
349	20230619	143300	151095210	19070	19070	19070	19070	0
350	20230619	143200	151095210	19070	19070	19070	19070	0
351	20230619	143100	151095210	19070	19070	19070	19070	0
352	20230619	143000	151095210	19070	19070	19070	19070	0
353	20230619	142900	151095210	19070	19070	19070	19070	57
354	20230619	142800	150008220	19070	19070	19070	19070	8
355	20230619	142700	149855660	19070	19070	19070	19070	1
356	20230619	142600	149836590	19070	19070	19070	19070	0
357	20230619	142500	149836590	19070	19070	19070	19070	0
358	20230619	142400	149836590	19070	19070	19070	19070	160
359	20230619	142300	146785390	19070	19070	19070	19070	1
360	20230619	142200	146766320	19070	19070	19070	19070	4
361	20230619	142100	146690040	19070	19070	19070	19070	0
362	20230619	142000	146690040	19070	19070	19070	19070	0
363	20230619	141900	146690040	19070	19070	19070	19070	0
364	20230619	141800	146690040	19070	19070	19070	19070	0
365	20230619	141700	146690040	19070	19070	19070	19070	0
366	20230619	141600	146690040	19070	19070	19070	19070	0
367	20230619	141500	146690040	19070	19070	19070	19070	1
368	20230619	141400	146670970	19050	19050	19050	19050	0
369	20230619	141300	146670970	19050	19050	19050	19050	0
370	20230619	141200	146670970	19050	19050	19050	19050	0
371	20230619	141100	146670970	19050	19070	19070	19050	6
372	20230619	141000	146556650	19060	19060	19060	19060	15
373	20230619	140900	146270750	19070	19070	19070	19070	0
374	20230619	140800	146270750	19070	19070	19070	19070	0
375	20230619	140700	146270750	19070	19070	19070	19070	0
376	20230619	140600	146270750	19070	19070	19070	19070	0
377	20230619	140500	146270750	19070	19070	19070	19070	0
378	20230619	140400	146270750	19070	19070	19070	19070	0
379	20230619	140300	146270750	19070	19070	19070	19070	0
380	20230619	140200	146270750	19070	19070	19070	19070	0
381	20230619	140100	146270750	19070	19070	19070	19070	0
382	20230619	140000	146270750	19070	19070	19070	19070	0
383	20230619	135900	146270750	19070	19070	19070	19070	1
384	20230619	135800	146251680	19060	19060	19060	19060	0
385	20230619	135700	146251680	19060	19060	19060	19060	0
386	20230619	135600	146251680	19060	19060	19060	19060	50
387	20230619	135500	145298680	19060	19060	19060	19060	10
388	20230619	135400	145108080	19060	19060	19060	19060	0
389	20230619	135300	145108080	19060	19060	19060	19060	0
390	20230619	135200	145108080	19060	19060	19060	19060	0
391	20230619	135100	145108080	19060	19060	19060	19060	0
392	20230619	135000	145108080	19060	19060	19060	19060	0
393	20230619	134900	145108080	19060	19060	19060	19060	0
394	20230619	134800	145108080	19060	19070	19070	19060	10
395	20230619	134700	144917470	19060	19060	19060	19060	0
396	20230619	134600	144917470	19060	19060	19060	19060	0
397	20230619	134500	144917470	19060	19060	19060	19060	0
398	20230619	134400	144917470	19060	19060	19060	19060	0
399	20230619	134300	144917470	19060	19060	19060	19060	0
400	20230619	134200	144917470	19060	19060	19060	19060	0
401	20230619	134100	144917470	19060	19060	19060	19060	0
402	20230619	134000	144917470	19060	19060	19060	19060	0
403	20230619	133900	144917470	19060	19060	19060	19060	0
404	20230619	133800	144917470	19060	19060	19060	19060	0
405	20230619	133700	144917470	19060	19060	19060	19060	0
406	20230619	133600	144917470	19060	19060	19060	19060	0
407	20230619	133500	144917470	19060	19060	19060	19060	0
408	20230619	133400	144917470	19060	19060	19060	19060	114
409	20230619	133300	142744630	19050	19050	19050	19050	0
410	20230619	133200	142744630	19050	19050	19050	19050	0
411	20230619	133100	142744630	19050	19050	19050	19050	62
412	20230619	133000	141563530	19040	19040	19040	19040	0
413	20230619	132900	141563530	19040	19040	19040	19040	65
414	20230619	132800	140325930	19040	19040	19040	19040	0
415	20230619	132700	140325930	19040	19040	19040	19040	7
416	20230619	132600	140192650	19040	19040	19040	19040	0
417	20230619	132500	140192650	19040	19040	19040	19040	0
418	20230619	132400	140192650	19040	19040	19040	19040	0
419	20230619	132300	140192650	19040	19040	19040	19040	1
420	20230619	132200	140173610	19040	19040	19040	19040	0
421	20230619	132100	140173610	19040	19040	19040	19040	0
422	20230619	132000	140173610	19040	19040	19040	19040	0
423	20230619	131900	140173610	19040	19040	19040	19040	5
424	20230619	131800	140078410	19040	19030	19040	19030	26
425	20230619	131700	139583430	19020	19020	19020	19020	10
426	20230619	131600	139393230	19030	19030	19030	19030	6
427	20230619	131500	139279050	19030	19030	19030	19030	150
428	20230619	131400	136424550	19040	19040	19040	19040	67
429	20230619	131300	135148870	19050	19050	19050	19050	0
430	20230619	131200	135148870	19050	19050	19050	19050	48
431	20230619	131100	134234470	19040	19040	19040	19040	0
432	20230619	131000	134234470	19040	19040	19040	19040	2
433	20230619	130900	134196390	19060	19060	19060	19060	0
434	20230619	130800	134196390	19060	19060	19060	19060	0
435	20230619	130700	134196390	19060	19060	19060	19060	0
436	20230619	130600	134196390	19060	19060	19060	19060	1
437	20230619	130500	134177330	19040	19040	19040	19040	26
438	20230619	130400	133682290	19040	19040	19040	19040	0
439	20230619	130300	133682290	19040	19040	19040	19040	0
440	20230619	130200	133682290	19040	19040	19040	19040	0
441	20230619	130100	133682290	19040	19040	19040	19040	0
442	20230619	130000	133682290	19040	19040	19040	19040	0
443	20230619	125900	133682290	19040	19040	19040	19040	0
444	20230619	125800	133682290	19040	19040	19040	19040	6
445	20230619	125700	133568050	19050	19050	19050	19050	0
446	20230619	125600	133568050	19050	19050	19050	19050	0
447	20230619	125500	133568050	19050	19050	19050	19050	0
448	20230619	125400	133568050	19050	19050	19050	19050	0
449	20230619	125300	133568050	19050	19050	19050	19050	0
450	20230619	125200	133568050	19050	19050	19050	19050	8
451	20230619	125100	133415650	19050	19050	19050	19050	20
452	20230619	125000	133034650	19040	19040	19040	19040	1
453	20230619	124900	133015610	19040	19040	19040	19040	1
454	20230619	124800	132996570	19040	19040	19040	19040	0
455	20230619	124700	132996570	19040	19040	19040	19040	3
456	20230619	124600	132939450	19040	19040	19040	19040	0
457	20230619	124500	132939450	19040	19040	19040	19040	3
458	20230619	124400	132882330	19040	19040	19040	19040	0
459	20230619	124300	132882330	19040	19040	19040	19040	6
460	20230619	124200	132768090	19030	19030	19030	19030	0
461	20230619	124100	132768090	19030	19030	19030	19030	2
462	20230619	124000	132730030	19030	19030	19030	19030	0
463	20230619	123900	132730030	19030	19030	19030	19030	0
464	20230619	123800	132730030	19030	19030	19030	19030	1
465	20230619	123700	132711000	19030	19030	19030	19030	0
466	20230619	123600	132711000	19030	19030	19030	19030	0
467	20230619	123500	132711000	19030	19030	19030	19030	1
468	20230619	123400	132691970	19060	19060	19060	19060	0
469	20230619	123300	132691970	19060	19060	19060	19060	0
470	20230619	123200	132691970	19060	19060	19060	19060	0
471	20230619	123100	132691970	19060	19060	19060	19060	0
472	20230619	123000	132691970	19060	19060	19060	19060	0
473	20230619	122900	132691970	19060	19060	19060	19060	0
474	20230619	122800	132691970	19060	19060	19060	19060	70
475	20230619	122700	131357770	19020	19020	19020	19020	24
476	20230619	122600	130901290	19020	19020	19020	19020	0
477	20230619	122500	130901290	19020	19020	19020	19020	0
478	20230619	122400	130901290	19020	19030	19030	19020	246
479	20230619	122300	126222360	19020	19020	19020	19020	0
480	20230619	122200	126222360	19020	19020	19020	19020	0
481	20230619	122100	126222360	19020	19020	19020	19020	0
482	20230619	122000	126222360	19020	19020	19020	19020	10
483	20230619	121900	126032160	19020	19020	19020	19020	0
484	20230619	121800	126032160	19020	19020	19020	19020	23
485	20230619	121700	125594700	19020	19020	19020	19020	0
486	20230619	121600	125594700	19020	19020	19020	19020	0
487	20230619	121500	125594700	19020	19020	19020	19020	1
488	20230619	121400	125575680	19010	19010	19010	19010	0
489	20230619	121300	125575680	19010	19010	19010	19010	0
490	20230619	121200	125575680	19010	19010	19010	19010	0
491	20230619	121100	125575680	19010	19020	19020	19010	5
492	20230619	121000	125480600	19020	19020	19020	19020	0
493	20230619	120900	125480600	19020	19020	19020	19020	0
494	20230619	120800	125480600	19020	19020	19020	19020	2
495	20230619	120700	125442560	19020	19020	19020	19020	0
496	20230619	120600	125442560	19020	19020	19020	19020	1
497	20230619	120500	125423540	19020	19020	19020	19020	0
498	20230619	120400	125423540	19020	19020	19020	19020	0
499	20230619	120300	125423540	19020	19020	19020	19020	0
500	20230619	120200	125423540	19020	19020	19020	19020	0
501	20230619	120100	125423540	19020	19020	19020	19020	1
502	20230619	120000	125404520	19010	19010	19010	19010	0
503	20230619	115900	125404520	19010	19010	19010	19010	0
504	20230619	115800	125404520	19010	19010	19010	19010	0
505	20230619	115700	125404520	19010	19010	19010	19010	0
506	20230619	115600	125404520	19010	19010	19010	19010	0
507	20230619	115500	125404520	19010	19020	19020	19010	3
508	20230619	115400	125347470	19010	19010	19010	19010	0
509	20230619	115300	125347470	19010	19020	19020	19010	200
510	20230619	115200	121544330	19020	19020	19020	19020	0
511	20230619	115100	121544330	19020	19020	19020	19020	86
512	20230619	115000	119908610	19010	19010	19010	19010	15
513	20230619	114900	119623460	19020	19020	19020	19020	0
514	20230619	114800	119623460	19020	19020	19020	19020	31
515	20230619	114700	119033840	19010	19010	19010	19010	0
516	20230619	114600	119033840	19010	19010	19010	19010	0
517	20230619	114500	119033840	19010	19010	19010	19010	53
518	20230619	114400	118026310	19010	19010	19010	19010	0
519	20230619	114300	118026310	19010	19010	19010	19010	14
520	20230619	114200	117760170	19020	19020	19020	19020	0
521	20230619	114100	117760170	19020	19020	19020	19020	0
522	20230619	114000	117760170	19020	19020	19020	19020	0
523	20230619	113900	117760170	19020	19020	19020	19020	1
524	20230619	113800	117741150	19070	19070	19070	19070	0
525	20230619	113700	117741150	19070	19070	19070	19070	0
526	20230619	113600	117741150	19070	19070	19070	19070	53
527	20230619	113500	116730440	19010	19010	19010	19010	0
528	20230619	113400	116730440	19010	19010	19010	19010	0
529	20230619	113300	116730440	19010	19010	19010	19010	0
530	20230619	113200	116730440	19010	19010	19010	19010	27
531	20230619	113100	116217170	19010	19010	19010	19010	0
532	20230619	113000	116217170	19010	19010	19010	19010	0
533	20230619	112900	116217170	19010	19020	19020	19010	14
534	20230619	112800	115951020	19010	19010	19010	19010	0
535	20230619	112700	115951020	19010	19010	19010	19010	0
536	20230619	112600	115951020	19010	19010	19010	19010	0
537	20230619	112500	115951020	19010	19010	19010	19010	2
538	20230619	112400	115913000	19060	19060	19060	19060	0
539	20230619	112300	115913000	19060	19060	19060	19060	226
540	20230619	112200	111605440	19060	19060	19060	19060	0
541	20230619	112100	111605440	19060	19060	19060	19060	0
542	20230619	112000	111605440	19060	19060	19060	19060	0
543	20230619	111900	111605440	19060	19060	19060	19060	0
544	20230619	111800	111605440	19060	19060	19060	19060	0
545	20230619	111700	111605440	19060	19060	19060	19060	10
546	20230619	111600	111414840	19060	19060	19060	19060	0
547	20230619	111500	111414840	19060	19060	19060	19060	17
548	20230619	111400	111090820	19010	19010	19010	19010	0
549	20230619	111300	111090820	19010	19010	19010	19010	0
550	20230619	111200	111090820	19010	19010	19010	19010	4
551	20230619	111100	111014780	19010	19010	19010	19010	1
552	20230619	111000	110995770	19060	19060	19060	19060	1
553	20230619	110900	110976710	19070	19070	19070	19070	0
554	20230619	110800	110976710	19070	19070	19070	19070	0
555	20230619	110700	110976710	19070	19070	19070	19070	1
556	20230619	110600	110957640	19070	19070	19070	19070	0
557	20230619	110500	110957640	19070	19070	19070	19070	0
558	20230619	110400	110957640	19070	19070	19070	19070	0
559	20230619	110300	110957640	19070	19050	19070	19050	47
560	20230619	110200	110061550	19000	19000	19000	19000	0
561	20230619	110100	110061550	19000	19000	19000	19000	41
562	20230619	110000	109282550	19000	19000	19000	19000	74
563	20230619	105900	107876550	19000	19000	19000	19000	10
564	20230619	105800	107686550	18990	18990	18990	18990	60
565	20230619	105700	106547150	18990	18910	18990	18910	51
566	20230619	105600	105578740	18910	18910	18910	18910	20
567	20230619	105500	105200540	18900	18900	18900	18900	0
568	20230619	105400	105200540	18900	18900	18900	18900	0
569	20230619	105300	105200540	18900	18900	18900	18900	0
570	20230619	105200	105200540	18900	18900	18900	18900	0
571	20230619	105100	105200540	18900	18900	18900	18900	0
572	20230619	105000	105200540	18900	18900	18900	18900	0
573	20230619	104900	105200540	18900	18900	18900	18900	0
574	20230619	104800	105200540	18900	18910	18910	18900	7
575	20230619	104700	105068190	18910	18910	18910	18910	0
576	20230619	104600	105068190	18910	18910	18910	18910	0
577	20230619	104500	105068190	18910	18910	18910	18910	0
578	20230619	104400	105068190	18910	18910	18910	18910	0
579	20230619	104300	105068190	18910	18910	18910	18910	0
580	20230619	104200	105068190	18910	18920	18920	18910	22
581	20230619	104100	104652150	19000	19000	19000	19000	0
582	20230619	104000	104652150	19000	19000	19000	19000	1
583	20230619	103900	104633150	19040	19040	19040	19040	0
584	20230619	103800	104633150	19040	18950	19040	18880	474
585	20230619	103700	95663720	18950	18950	18950	18950	1
586	20230619	103600	95644770	19040	19040	19040	19040	0
587	20230619	103500	95644770	19040	19040	19040	19040	27
588	20230619	103400	95130690	19040	19040	19040	19040	0
589	20230619	103300	95130690	19040	19050	19050	19040	110
590	20230619	103200	93036190	19040	19040	19040	19040	52
591	20230619	103100	92046110	19040	19040	19040	19040	0
592	20230619	103000	92046110	19040	19040	19040	19040	0
593	20230619	102900	92046110	19040	19040	19040	19040	0
594	20230619	102800	92046110	19040	19040	19040	19040	58
595	20230619	102700	90941790	19040	19040	19040	19040	29
596	20230619	102600	90389630	19040	19040	19040	19040	0
597	20230619	102500	90389630	19040	19040	19040	19040	1
598	20230619	102400	90370590	18990	18990	18990	18990	0
599	20230619	102300	90370590	18990	18990	18990	18990	116
600	20230619	102200	88167750	18930	18930	18930	18930	1
601	20230619	102100	88148820	18930	18930	18930	18930	0
602	20230619	102000	88148820	18930	18930	18930	18930	0
603	20230619	101900	88148820	18930	18930	18930	18930	0
604	20230619	101800	88148820	18930	18930	18930	18930	0
605	20230619	101700	88148820	18930	18930	18930	18930	0
606	20230619	101600	88148820	18930	18930	18930	18930	0
607	20230619	101500	88148820	18930	18930	18930	18930	0
608	20230619	101400	88148820	18930	18930	18930	18930	0
609	20230619	101300	88148820	18930	18930	18930	18930	0
610	20230619	101200	88148820	18930	18930	18930	18930	30
611	20230619	101100	87580920	18940	18930	18940	18930	238
612	20230619	101000	83074510	18930	18930	18930	18930	1
613	20230619	100900	83055580	18940	18940	18940	18940	1
614	20230619	100800	83036640	18950	18890	18950	18890	50
615	20230619	100700	82092080	18890	18900	18930	18890	9
616	20230619	100600	81921960	18930	18930	18930	18930	0
617	20230619	100500	81921960	18930	18930	18930	18930	1
618	20230619	100400	81903030	18930	18950	18950	18930	274
619	20230619	100300	76710910	18960	18960	18960	18960	0
620	20230619	100200	76710910	18960	18960	18960	18960	0
621	20230619	100100	76710910	18960	18960	18960	18960	10
622	20230619	100000	76521310	18960	18960	18960	18960	0
623	20230619	095900	76521310	18960	18960	18960	18960	10
624	20230619	095800	76331710	18960	18960	18960	18960	0
625	20230619	095700	76331710	18960	18960	18960	18960	0
626	20230619	095600	76331710	18960	18960	18960	18960	0
627	20230619	095500	76331710	18960	18960	18960	18960	2
628	20230619	095400	76293790	18990	18990	18990	18990	0
629	20230619	095300	76293790	18990	18990	18990	18990	10
630	20230619	095200	76103890	19000	19000	19000	19000	6
631	20230619	095100	75989890	18990	18990	18990	18990	0
632	20230619	095000	75989890	18990	18990	18990	18990	0
633	20230619	094900	75989890	18990	18990	18990	18990	175
634	20230619	094800	72666640	18990	18990	18990	18990	0
635	20230619	094700	72666640	18990	18990	18990	18990	1
636	20230619	094600	72647650	18990	18990	18990	18990	0
637	20230619	094500	72647650	18990	18990	18990	18990	0
638	20230619	094400	72647650	18990	18990	18990	18990	283
639	20230619	094300	67273480	18990	18990	18990	18990	0
640	20230619	094200	67273480	18990	18990	18990	18990	0
641	20230619	094100	67273480	18990	18990	18990	18990	0
642	20230619	094000	67273480	18990	18990	18990	18990	0
643	20230619	093900	67273480	18990	18990	18990	18990	0
644	20230619	093800	67273480	18990	18990	18990	18990	0
645	20230619	093700	67273480	18990	18990	18990	18990	25
646	20230619	093600	66798730	18990	18980	18990	18980	37
647	20230619	093500	66096130	19060	18980	19060	18860	114
648	20230619	093400	63941410	18970	18970	18970	18970	0
649	20230619	093300	63941410	18970	18970	18970	18970	85
650	20230619	093200	62328960	18950	18950	18950	18950	36
651	20230619	093100	61646760	18940	18940	18940	18940	18
652	20230619	093000	61305840	18900	18890	18900	18890	154
653	20230619	092900	58395780	18850	18850	18850	18850	727
654	20230619	092800	44691830	18850	18850	18850	18850	0
655	20230619	092700	44691830	18850	18850	18850	18850	16
656	20230619	092600	44390230	18850	18850	18850	18850	7
657	20230619	092500	44258280	18850	18850	18850	18850	30
658	20230619	092400	43692780	18850	18850	18850	18850	0
659	20230619	092300	43692780	18850	18850	18850	18850	64
660	20230619	092200	42486380	18850	18850	18850	18850	0
661	20230619	092100	42486380	18850	18850	18850	18850	0
662	20230619	092000	42486380	18850	18850	18850	18850	0
663	20230619	091900	42486380	18850	18850	18850	18850	0
664	20230619	091800	42486380	18850	18850	18850	18850	0
665	20230619	091700	42486380	18850	18850	18850	18850	83
666	20230619	091600	40921830	18850	18850	18850	18850	20
667	20230619	091500	40544830	18850	18840	18850	18840	76
668	20230619	091400	39112950	18850	18850	18850	18850	7
669	20230619	091300	38981000	18850	18860	18860	18850	132
670	20230619	091200	36492750	18850	18850	18850	18850	0
671	20230619	091100	36492750	18850	18860	18890	18850	55
672	20230619	091000	35455650	18860	18860	18860	18860	1
673	20230619	090900	35436790	18850	18850	18850	18850	91
674	20230619	090800	33721440	18850	18850	18850	18850	0
675	20230619	090700	33721440	18850	18850	18850	18850	226
676	20230619	090600	29461340	18850	18880	18880	18850	301
677	20230619	090500	23787460	18850	18850	18850	18850	0
678	20230619	090400	23787460	18850	18850	18850	18850	70
679	20230619	090300	22467960	18860	18950	18950	18860	1070
680	20230619	090200	2265600	18880	18880	18880	18880	0
681	20230619	090100	2265600	18880	18880	18880	18880	0
682	20230619	090000	2265600	18880	18880	18880	18880	120